Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1988-02-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2002
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2002-12-31 | $5.16 | $5.20 | 2,100 | — | — |
| 2002-12-30 | $5.25 | $5.29 | 8,250 | — | — |
| 2002-12-27 | $5.00 | $5.04 | 450 | — | — |
| 2002-12-26 | $5.49 | $5.53 | 7,650 | — | — |
| 2002-12-24 | $5.35 | $5.38 | 1,050 | — | — |
| 2002-12-23 | $5.33 | $5.37 | 55,350 | — | — |
| 2002-12-20 | $5.25 | $5.28 | 42,450 | — | — |
| 2002-12-19 | $5.41 | $5.45 | 1,650 | — | — |
| 2002-12-18 | $5.24 | $5.27 | 2,250 | — | — |
| 2002-12-17 | $5.33 | $5.37 | 57,600 | — | — |
| 2002-12-16 | $5.50 | $5.53 | 3,750 | — | — |
| 2002-12-13 | $5.33 | $5.37 | 22,200 | — | — |
| 2002-12-12 | $5.33 | $5.36 | 0 | — | — |
| 2002-12-11 | $5.33 | $5.36 | 8,100 | — | — |
| 2002-12-10 | $5.17 | $5.20 | 2,250 | — | — |
| 2002-12-09 | $5.17 | $5.20 | 7,200 | — | — |
| 2002-12-06 | $5.15 | $5.18 | 150 | — | — |
| 2002-12-05 | $5.05 | $5.08 | 450 | — | — |
| 2002-12-04 | $5.07 | $5.10 | 3,300 | — | — |
| 2002-12-03 | $4.89 | $4.92 | 600 | — | — |
| 2002-12-02 | $4.88 | $4.91 | 5,400 | — | — |
| 2002-11-29 | $5.13 | $5.16 | 11,100 | — | — |
| 2002-11-27 | $5.16 | $5.19 | 4,500 | — | — |
| 2002-11-26 | $4.96 | $4.99 | 2,550 | — | — |
| 2002-11-25 | $4.90 | $4.93 | 12,150 | — | — |
| 2002-11-22 | $5.43 | $5.47 | 300 | — | — |
| 2002-11-21 | $5.35 | $5.38 | 5,550 | — | — |
| 2002-11-20 | $5.15 | $5.18 | 23,100 | — | — |
| 2002-11-19 | $4.93 | $4.96 | 16,800 | — | — |
| 2002-11-18 | $5.19 | $5.22 | 1,050 | — | — |
| 2002-11-15 | $5.27 | $5.30 | 11,550 | — | — |
| 2002-11-14 | $5.24 | $5.27 | 22,050 | — | — |
| 2002-11-13 | $5.16 | $5.19 | 2,550 | — | — |
| 2002-11-12 | $5.29 | $5.32 | 1,650 | — | — |
| 2002-11-11 | $5.26 | $5.29 | 600 | — | — |
| 2002-11-08 | $5.27 | $5.30 | 33,300 | — | — |
| 2002-11-07 | $5.19 | $5.22 | 30,750 | — | — |
| 2002-11-06 | $5.21 | $5.24 | 8,850 | — | — |
| 2002-11-05 | $5.33 | $5.37 | 8,100 | — | — |
| 2002-11-04 | $4.84 | $4.87 | 12,750 | — | — |
| 2002-11-01 | $4.83 | $4.86 | 4,350 | — | — |
| 2002-10-31 | $4.72 | $4.75 | 0 | — | — |
| 2002-10-30 | $4.72 | $4.75 | 2,100 | — | — |
| 2002-10-29 | $4.71 | $4.74 | 7,950 | — | — |
| 2002-10-28 | $4.49 | $4.52 | 600 | — | — |
| 2002-10-25 | $4.55 | $4.57 | 5,700 | — | — |
| 2002-10-24 | $4.50 | $4.53 | 13,050 | — | — |
| 2002-10-23 | $4.57 | $4.59 | 27,000 | — | — |
| 2002-10-22 | $4.55 | $4.57 | 900 | — | — |
| 2002-10-21 | $4.50 | $4.53 | 110,550 | — | — |
| 2002-10-18 | $4.33 | $4.35 | 10,800 | — | — |
| 2002-10-17 | $4.17 | $4.19 | 112,350 | — | — |
| 2002-10-16 | $3.87 | $3.90 | 12,150 | — | — |
| 2002-10-15 | $3.61 | $3.63 | 26,250 | — | — |
| 2002-10-14 | $3.95 | $3.97 | 900 | — | — |
| 2002-10-11 | $4.00 | $4.02 | 20,250 | — | — |
| 2002-10-10 | $3.77 | $3.80 | 3,300 | — | — |
| 2002-10-09 | $3.83 | $3.86 | 23,550 | — | — |
| 2002-10-08 | $4.00 | $4.02 | 7,350 | — | — |
| 2002-10-07 | $3.91 | $3.93 | 7,500 | — | — |
| 2002-10-04 | $4.13 | $4.16 | 1,200 | — | — |
| 2002-10-03 | $4.23 | $4.26 | 4,200 | — | — |
| 2002-10-02 | $4.16 | $4.18 | 2,250 | — | — |
| 2002-10-01 | $4.23 | $4.25 | 14,850 | — | — |
| 2002-09-30 | $4.45 | $4.48 | 2,250 | — | — |
| 2002-09-27 | $4.63 | $4.66 | 3,450 | — | — |
| 2002-09-26 | $4.73 | $4.75 | 600 | — | — |
| 2002-09-25 | $4.67 | $4.68 | 1,800 | — | — |
| 2002-09-24 | $4.70 | $4.72 | 4,200 | — | — |
| 2002-09-23 | $4.81 | $4.82 | 3,300 | — | — |
| 2002-09-20 | $4.73 | $4.75 | 16,200 | — | — |
| 2002-09-19 | $4.40 | $4.42 | 900 | — | — |
| 2002-09-18 | $4.48 | $4.50 | 750 | — | — |
| 2002-09-17 | $4.40 | $4.42 | 3,450 | — | — |
| 2002-09-16 | $4.33 | $4.35 | 0 | — | — |
| 2002-09-13 | $4.33 | $4.35 | 3,900 | — | — |
| 2002-09-12 | $4.34 | $4.36 | 1,050 | — | — |
| 2002-09-11 | $4.36 | $4.38 | 1,050 | — | — |
| 2002-09-10 | $4.72 | $4.74 | 1,650 | — | — |
| 2002-09-09 | $4.74 | $4.76 | 1,950 | — | — |
| 2002-09-06 | $4.93 | $4.95 | 5,250 | — | — |
| 2002-09-05 | $3.88 | $3.89 | 7,500 | — | — |
| 2002-09-04 | $4.33 | $4.34 | 1,200 | — | — |
| 2002-09-03 | $3.85 | $3.86 | 4,500 | — | — |
| 2002-08-30 | $4.20 | $4.22 | 450 | — | — |
| 2002-08-29 | $4.07 | $4.08 | 750 | — | — |
| 2002-08-28 | $4.17 | $4.18 | 1,500 | — | — |
| 2002-08-27 | $4.34 | $4.36 | 4,200 | — | — |
| 2002-08-26 | $4.76 | $4.78 | 1,800 | — | — |
| 2002-08-23 | $4.57 | $4.58 | 1,500 | — | — |
| 2002-08-22 | $4.81 | $4.83 | 1,950 | — | — |
| 2002-08-21 | $5.11 | $5.13 | 16,800 | — | — |
| 2002-08-20 | $4.83 | $4.85 | 1,800 | — | — |
| 2002-08-19 | $4.74 | $4.76 | 450 | — | — |
| 2002-08-16 | $4.76 | $4.78 | 3,750 | — | — |
| 2002-08-15 | $4.63 | $4.65 | 6,150 | — | — |
| 2002-08-14 | $4.64 | $4.66 | 2,700 | — | — |
| 2002-08-13 | $4.53 | $4.55 | 2,100 | — | — |
| 2002-08-12 | $4.55 | $4.56 | 1,500 | — | — |
| 2002-08-09 | $4.55 | $4.57 | 1,350 | — | — |
| 2002-08-08 | $4.71 | $4.72 | 1,500 | — | — |
| 2002-08-07 | $4.60 | $4.62 | 8,550 | — | — |
| 2002-08-06 | $3.97 | $3.99 | 9,600 | — | — |
| 2002-08-05 | $3.97 | $3.98 | 18,300 | — | — |
| 2002-08-02 | $4.03 | $4.05 | 3,000 | — | — |
| 2002-08-01 | $4.10 | $4.12 | 4,500 | — | — |
| 2002-07-31 | $4.08 | $4.10 | 1,050 | — | — |
| 2002-07-30 | $4.08 | $4.10 | 40,650 | — | — |
| 2002-07-29 | $4.00 | $4.02 | 19,050 | — | — |
| 2002-07-26 | $4.00 | $4.02 | 37,950 | — | — |
| 2002-07-25 | $4.05 | $4.07 | 3,750 | — | — |
| 2002-07-24 | $4.05 | $4.07 | 4,650 | — | — |
| 2002-07-23 | $4.23 | $4.25 | 29,550 | — | — |
| 2002-07-22 | $4.53 | $4.54 | 4,800 | — | — |
| 2002-07-19 | $4.20 | $4.22 | 12,900 | — | — |
| 2002-07-18 | $4.57 | $4.58 | 37,800 | — | — |
| 2002-07-17 | $5.00 | $5.02 | 6,750 | — | — |
| 2002-07-16 | $4.97 | $4.99 | 7,950 | — | — |
| 2002-07-15 | $5.00 | $5.02 | 11,700 | — | — |
| 2002-07-12 | $4.97 | $4.99 | 7,950 | — | — |
| 2002-07-11 | $5.00 | $5.02 | 150 | — | — |
| 2002-07-10 | $4.99 | $5.01 | 6,150 | — | — |
| 2002-07-09 | $4.97 | $4.99 | 14,250 | — | — |
| 2002-07-08 | $4.78 | $4.80 | 2,700 | — | — |
| 2002-07-05 | $5.00 | $5.02 | 1,500 | — | — |
| 2002-07-03 | $4.93 | $4.95 | 3,450 | — | — |
| 2002-07-02 | $4.75 | $4.76 | 11,550 | — | — |
| 2002-07-01 | $4.67 | $4.68 | 19,500 | — | — |
| 2002-06-28 | $4.63 | $4.65 | 182,700 | — | — |
| 2002-06-27 | $5.47 | $5.49 | 84,900 | — | — |
| 2002-06-26 | $5.47 | $5.49 | 4,950 | — | — |
| 2002-06-25 | $5.35 | $5.36 | 6,000 | — | — |
| 2002-06-24 | $5.46 | $5.47 | 2,700 | — | — |
| 2002-06-21 | $5.23 | $5.24 | 6,450 | — | — |
| 2002-06-20 | $5.30 | $5.31 | 2,700 | — | — |
| 2002-06-19 | $5.17 | $5.18 | 13,350 | — | — |
| 2002-06-18 | $5.44 | $5.45 | 2,100 | — | — |
| 2002-06-17 | $5.47 | $5.48 | 11,700 | — | — |
| 2002-06-14 | $5.46 | $5.47 | 2,850 | — | — |
| 2002-06-13 | $5.42 | $5.43 | 2,400 | — | — |
| 2002-06-12 | $5.50 | $5.51 | 3,600 | — | — |
| 2002-06-11 | $5.50 | $5.51 | 6,600 | — | — |
| 2002-06-10 | $5.03 | $5.04 | 900 | — | — |
| 2002-06-07 | $5.03 | $5.04 | 150 | — | — |
| 2002-06-06 | $5.07 | $5.08 | 15,900 | — | — |
| 2002-06-05 | $5.41 | $5.42 | 1,800 | — | — |
| 2002-06-04 | $5.53 | $5.54 | 3,150 | — | — |
| 2002-06-03 | $5.53 | $5.54 | 4,950 | — | — |
| 2002-05-31 | $5.67 | $5.68 | 5,850 | — | — |
| 2002-05-30 | $5.65 | $5.66 | 1,200 | — | — |
| 2002-05-29 | $5.65 | $5.66 | 150 | — | — |
| 2002-05-28 | $5.67 | $5.68 | 6,000 | — | — |
| 2002-05-24 | $5.67 | $5.68 | 2,550 | — | — |
| 2002-05-23 | $5.65 | $5.66 | 17,700 | — | — |
| 2002-05-22 | $5.75 | $5.76 | 3,450 | — | — |
| 2002-05-21 | $5.83 | $5.84 | 2,850 | — | — |
| 2002-05-20 | $5.84 | $5.85 | 2,400 | — | — |
| 2002-05-17 | $5.47 | $5.48 | 900 | — | — |
| 2002-05-16 | $5.83 | $5.84 | 1,800 | — | — |
| 2002-05-15 | $5.67 | $5.68 | 300 | — | — |
| 2002-05-14 | $5.85 | $5.86 | 2,550 | — | — |
| 2002-05-13 | $5.93 | $5.94 | 4,950 | — | — |
| 2002-05-10 | $5.67 | $5.68 | 150 | — | — |
| 2002-05-09 | $5.61 | $5.62 | 93,900 | — | — |
| 2002-05-08 | $5.60 | $5.61 | 11,250 | — | — |
| 2002-05-07 | $5.60 | $5.61 | 4,800 | — | — |
| 2002-05-06 | $5.53 | $5.54 | 1,050 | — | — |
| 2002-05-03 | $5.51 | $5.52 | 0 | — | — |
| 2002-05-02 | $5.51 | $5.52 | 27,450 | — | — |
| 2002-05-01 | $5.60 | $5.61 | 9,600 | — | — |
| 2002-04-30 | $5.48 | $5.49 | 13,950 | — | — |
| 2002-04-29 | $5.43 | $5.44 | 12,450 | — | — |
| 2002-04-26 | $5.47 | $5.48 | 13,650 | — | — |
| 2002-04-25 | $5.59 | $5.60 | 1,200 | — | — |
| 2002-04-24 | $5.60 | $5.61 | 1,800 | — | — |
| 2002-04-23 | $5.59 | $5.60 | 5,700 | — | — |
| 2002-04-22 | $5.57 | $5.58 | 2,400 | — | — |
| 2002-04-19 | $5.59 | $5.60 | 2,100 | — | — |
| 2002-04-18 | $5.59 | $5.60 | 3,750 | — | — |
| 2002-04-17 | $5.60 | $5.61 | 20,850 | — | — |
| 2002-04-16 | $5.67 | $5.68 | 3,750 | — | — |
| 2002-04-15 | $5.61 | $5.62 | 22,200 | — | — |
| 2002-04-12 | $5.30 | $5.31 | 16,200 | — | — |
| 2002-04-11 | $5.19 | $5.20 | 900 | — | — |
| 2002-04-10 | $5.13 | $5.14 | 2,850 | — | — |
| 2002-04-09 | $5.22 | $5.23 | 6,300 | — | — |
| 2002-04-08 | $5.21 | $5.22 | 3,900 | — | — |
| 2002-04-05 | $5.16 | $5.17 | 1,950 | — | — |
| 2002-04-04 | $5.23 | $5.24 | 750 | — | — |
| 2002-04-03 | $5.17 | $5.18 | 4,050 | — | — |
| 2002-04-02 | $5.23 | $5.24 | 2,550 | — | — |
| 2002-04-01 | $5.01 | $5.02 | 2,700 | — | — |
| 2002-03-28 | $5.23 | $5.24 | 4,350 | — | — |
| 2002-03-27 | $5.26 | $5.27 | 1,350 | — | — |
| 2002-03-26 | $5.24 | $5.25 | 8,850 | — | — |
| 2002-03-25 | $5.26 | $5.26 | 3,900 | — | — |
| 2002-03-22 | $5.26 | $5.26 | 3,150 | — | — |
| 2002-03-21 | $5.29 | $5.29 | 900 | — | — |
| 2002-03-20 | $5.04 | $5.04 | 450 | — | — |
| 2002-03-19 | $5.17 | $5.17 | 1,050 | — | — |
| 2002-03-18 | $5.33 | $5.33 | 2,850 | — | — |
| 2002-03-15 | $5.33 | $5.33 | 10,200 | — | — |
| 2002-03-14 | $5.37 | $5.37 | 7,350 | — | — |
| 2002-03-13 | $5.14 | $5.14 | 1,800 | — | — |
| 2002-03-12 | $5.07 | $5.07 | 7,800 | — | — |
| 2002-03-11 | $5.17 | $5.17 | 750 | — | — |
| 2002-03-08 | $5.33 | $5.33 | 19,350 | — | — |
| 2002-03-07 | $5.25 | $5.25 | 6,150 | — | — |
| 2002-03-06 | $5.05 | $5.05 | 1,650 | — | — |
| 2002-03-05 | $4.73 | $4.73 | 1,950 | — | — |
| 2002-03-04 | $5.00 | $5.00 | 750 | — | — |
| 2002-03-01 | $4.95 | $4.95 | 300 | — | — |
| 2002-02-28 | $4.83 | $4.83 | 600 | — | — |
| 2002-02-27 | $4.67 | $4.67 | 34,200 | — | — |
| 2002-02-26 | $4.50 | $4.50 | 10,500 | — | — |
| 2002-02-25 | $4.40 | $4.40 | 4,950 | — | — |
| 2002-02-22 | $4.67 | $4.67 | 1,500 | — | — |
| 2002-02-21 | $4.73 | $4.73 | 1,200 | — | — |
| 2002-02-20 | $4.73 | $4.73 | 9,450 | — | — |
| 2002-02-19 | $5.00 | $5.00 | 33,450 | — | — |
| 2002-02-15 | $5.01 | $5.01 | 67,950 | — | — |
| 2002-02-14 | $5.37 | $5.37 | 150 | — | — |
| 2002-02-13 | $5.03 | $5.03 | 150 | — | — |
| 2002-02-12 | $5.33 | $5.33 | 25,200 | — | — |
| 2002-02-11 | $5.33 | $5.33 | 450 | — | — |
| 2002-02-08 | $5.33 | $5.33 | 2,250 | — | — |
| 2002-02-07 | $5.00 | $5.00 | 0 | — | — |
| 2002-02-06 | $5.00 | $5.00 | 8,700 | — | — |
| 2002-02-05 | $5.00 | $5.00 | 12,450 | — | — |
| 2002-02-04 | $5.00 | $5.00 | 4,950 | — | — |
| 2002-02-01 | $5.33 | $5.33 | 1,950 | — | — |
| 2002-01-31 | $5.33 | $5.33 | 1,800 | — | — |
| 2002-01-30 | $5.33 | $5.33 | 49,200 | — | — |
| 2002-01-29 | $4.70 | $4.70 | 13,350 | — | — |
| 2002-01-28 | $4.65 | $4.65 | 13,350 | — | — |
| 2002-01-25 | $5.33 | $5.33 | 8,400 | — | — |
| 2002-01-24 | $5.70 | $5.70 | 55,200 | — | — |
| 2002-01-23 | $5.79 | $5.79 | 13,050 | — | — |
| 2002-01-22 | $5.00 | $5.00 | 0 | — | — |
| 2002-01-18 | $5.00 | $5.00 | 0 | — | — |
| 2002-01-17 | $5.00 | $5.00 | 5,550 | — | — |
| 2002-01-16 | $5.17 | $5.17 | 0 | — | — |
| 2002-01-15 | $5.17 | $5.17 | 900 | — | — |
| 2002-01-14 | $5.13 | $5.13 | 1,650 | — | — |
| 2002-01-11 | $5.27 | $5.27 | 75,150 | — | — |
| 2002-01-10 | $5.10 | $5.10 | 1,800 | — | — |
| 2002-01-09 | $5.29 | $5.29 | 86,850 | — | — |
| 2002-01-08 | $5.22 | $5.22 | 1,200 | — | — |
| 2002-01-07 | $5.03 | $5.03 | 900 | — | — |
| 2002-01-04 | $5.03 | $5.03 | 4,050 | — | — |
| 2002-01-03 | $5.32 | $5.32 | 2,100 | — | — |
| 2002-01-02 | $5.33 | $5.33 | 900 | — | — |